Bank of Kaohsiung Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	11.750	11.750	11.650	11.700	11.700	1,054,210
2025-07-28	11.750	11.800	11.700	11.700	11.700	1,170,587
2025-07-25	11.800	11.850	11.750	11.750	11.750	946,584
2025-07-24	11.750	11.900	11.650	11.850	11.850	9,951,298
2025-07-23	11.942	11.990	11.845	11.942	11.642	5,774,216
2025-07-22	11.845	11.990	11.845	11.942	11.642	3,434,894
2025-07-21	11.942	11.990	11.845	11.845	11.547	2,349,091
2025-07-18	12.136	12.136	11.942	11.942	11.642	4,000,847
2025-07-17	12.500	12.500	12.400	12.450	12.450	2,132,063
2025-07-16	12.400	12.500	12.300	12.400	12.400	2,148,412
2025-07-15	12.500	12.600	12.300	12.350	12.350	3,330,325
2025-07-14	12.600	12.600	12.500	12.550	12.550	2,937,485
2025-07-11	12.350	12.600	12.350	12.600	12.600	7,438,031
2025-07-10	12.300	12.350	12.250	12.350	12.350	1,318,176
2025-07-09	12.350	12.400	12.200	12.250	12.250	2,447,495
2025-07-08	12.250	12.350	12.200	12.250	12.250	3,271,434
2025-07-07	12.150	12.350	12.150	12.250	12.250	6,839,459
2025-07-04	12.100	12.200	12.050	12.150	12.150	4,195,782
2025-07-03	12.000	12.100	12.000	12.050	12.050	1,052,721
2025-07-02	12.100	12.150	12.000	12.050	12.050	2,802,688
2025-07-01	12.200	12.200	12.000	12.100	12.100	4,345,756
2025-06-30	11.850	12.200	11.800	12.100	12.100	12,437,554
2025-06-27	11.800	11.900	11.800	11.900	11.900	952,921
2025-06-26	11.850	11.950	11.800	11.850	11.850	2,306,921
2025-06-25	11.800	11.850	11.800	11.800	11.800	509,866
2025-06-24	11.800	11.850	11.750	11.750	11.750	549,492
2025-06-23	11.800	11.800	11.700	11.700	11.700	611,100
2025-06-20	11.750	11.850	11.700	11.850	11.850	1,722,121
2025-06-19	11.750	11.800	11.700	11.700	11.700	1,028,511
2025-06-18	11.850	11.850	11.750	11.750	11.750	889,422
2025-06-17	11.750	11.850	11.750	11.850	11.850	720,469
2025-06-16	11.750	11.800	11.700	11.800	11.800	517,144
2025-06-13	11.750	11.800	11.700	11.750	11.750	778,648
2025-06-12	11.750	11.800	11.750	11.750	11.750	267,001
2025-06-11	11.750	11.800	11.750	11.750	11.750	468,145
2025-06-10	11.750	11.850	11.750	11.750	11.750	953,981
2025-06-09	11.800	11.800	11.700	11.700	11.700	609,810
2025-06-06	11.800	11.850	11.750	11.750	11.750	374,751
2025-06-05	11.750	11.850	11.750	11.800	11.800	881,811
2025-06-04	11.650	11.850	11.650	11.800	11.800	1,349,259
2025-06-03	11.700	11.700	11.600	11.650	11.650	539,445
2025-06-02	11.750	11.750	11.600	11.650	11.650	1,222,428
2025-05-29	11.800	11.850	11.700	11.850	11.850	2,198,963
2025-05-28	11.750	11.800	11.700	11.700	11.700	502,969
2025-05-27	11.850	11.850	11.700	11.700	11.700	827,305
2025-05-26	11.850	11.850	11.750	11.850	11.850	916,840
2025-05-23	11.750	11.850	11.750	11.800	11.800	400,631
2025-05-22	11.850	11.900	11.750	11.850	11.850	1,475,930
2025-05-21	11.850	11.950	11.850	11.900	11.900	3,255,947
2025-05-20	11.850	11.900	11.800	11.900	11.900	839,188
2025-05-19	11.800	11.850	11.750	11.800	11.800	826,185
2025-05-16	11.800	11.800	11.700	11.750	11.750	560,009
2025-05-15	11.800	11.850	11.700	11.750	11.750	855,460
2025-05-14	11.850	11.900	11.800	11.800	11.800	888,268
2025-05-13	11.850	11.900	11.750	11.850	11.850	2,054,579
2025-05-12	11.800	11.900	11.800	11.800	11.800	712,237
2025-05-09	11.800	11.850	11.700	11.800	11.800	1,642,033
2025-05-08	11.800	11.800	11.700	11.750	11.750	502,224
2025-05-07	11.750	11.800	11.700	11.800	11.800	520,469
2025-05-06	11.650	11.750	11.600	11.750	11.750	948,700

← NewerPage 6 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-28	0.4120 TWD
2021-09-08	0.3090 TWD
2021-01-13	0.1568 TWD
2019-09-11	0.1143 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.